NSE - Delayed Quote INR
Tata Teleservices (Maharashtra) Limited (TTML.NS)
71.60
-5.30
(-6.89%)
At close: June 13 at 3:30:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 74.55 | 74.75 | 69.00 | 71.60 | 71.60 | 21,143,722 |
| Jun 12, 2025 | 75.85 | 79.69 | 75.52 | 76.90 | 76.90 | 50,050,397 |
| Jun 11, 2025 | 72.00 | 81.12 | 71.49 | 75.85 | 75.85 | 141,151,495 |
| Jun 10, 2025 | 71.86 | 72.75 | 71.25 | 71.49 | 71.49 | 4,308,041 |
| Jun 9, 2025 | 71.40 | 72.37 | 71.08 | 71.84 | 71.84 | 3,267,175 |
| Jun 6, 2025 | 71.90 | 72.42 | 70.83 | 71.12 | 71.12 | 3,550,113 |
| Jun 5, 2025 | 72.80 | 74.75 | 71.85 | 72.33 | 72.33 | 7,633,396 |
| Jun 4, 2025 | 72.79 | 73.80 | 70.80 | 72.41 | 72.41 | 9,567,996 |
| Jun 3, 2025 | 73.88 | 74.19 | 72.00 | 72.48 | 72.48 | 6,024,238 |
| Jun 2, 2025 | 72.01 | 76.40 | 71.76 | 73.51 | 73.51 | 16,061,184 |
| May 30, 2025 | 74.75 | 75.25 | 72.22 | 72.91 | 72.91 | 8,019,197 |
| May 29, 2025 | 75.08 | 75.26 | 73.01 | 74.20 | 74.20 | 10,964,204 |
| May 28, 2025 | 75.10 | 76.48 | 74.01 | 74.36 | 74.36 | 12,579,941 |
| May 27, 2025 | 74.50 | 76.90 | 74.28 | 75.01 | 75.01 | 24,849,963 |
| May 26, 2025 | 76.19 | 78.50 | 74.00 | 74.87 | 74.87 | 32,073,876 |
| May 23, 2025 | 75.75 | 80.50 | 73.35 | 76.72 | 76.72 | 119,145,009 |
| May 22, 2025 | 69.09 | 79.49 | 68.80 | 76.68 | 76.68 | 272,689,572 |
| May 21, 2025 | 58.22 | 69.87 | 57.96 | 69.09 | 69.09 | 105,905,634 |
| May 20, 2025 | 60.38 | 60.59 | 58.01 | 58.23 | 58.23 | 2,788,754 |
| May 19, 2025 | 61.01 | 61.69 | 59.88 | 60.27 | 60.27 | 3,671,049 |
| May 16, 2025 | 59.40 | 61.30 | 59.02 | 60.62 | 60.62 | 5,420,147 |
| May 15, 2025 | 59.10 | 59.65 | 58.86 | 59.31 | 59.31 | 2,156,540 |
| May 14, 2025 | 57.90 | 59.95 | 57.32 | 58.65 | 58.65 | 4,007,493 |
| May 13, 2025 | 57.56 | 57.80 | 56.80 | 57.50 | 57.50 | 1,795,137 |
| May 12, 2025 | 56.00 | 57.50 | 55.76 | 57.30 | 57.30 | 2,388,713 |
| May 9, 2025 | 54.00 | 54.90 | 52.00 | 53.92 | 53.92 | 2,597,959 |
| May 8, 2025 | 55.61 | 56.84 | 54.50 | 54.91 | 54.91 | 1,556,758 |
| May 7, 2025 | 54.88 | 55.89 | 54.55 | 55.61 | 55.61 | 2,206,583 |
| May 6, 2025 | 57.50 | 57.77 | 55.50 | 56.00 | 56.00 | 1,820,554 |
| May 5, 2025 | 55.68 | 58.41 | 55.29 | 57.80 | 57.80 | 5,118,876 |
| May 2, 2025 | 56.50 | 57.42 | 55.25 | 55.78 | 55.78 | 2,234,458 |
| Apr 30, 2025 | 58.40 | 58.72 | 56.50 | 56.82 | 56.82 | 2,126,880 |
| Apr 29, 2025 | 58.00 | 59.70 | 58.00 | 58.37 | 58.37 | 1,699,611 |
| Apr 28, 2025 | 58.30 | 58.84 | 57.75 | 58.31 | 58.31 | 2,151,736 |
| Apr 25, 2025 | 60.81 | 61.20 | 58.30 | 58.83 | 58.83 | 3,257,002 |
| Apr 24, 2025 | 61.17 | 62.10 | 60.25 | 61.14 | 61.14 | 4,013,419 |
| Apr 23, 2025 | 61.95 | 62.10 | 59.89 | 61.18 | 61.18 | 2,644,389 |
| Apr 22, 2025 | 61.02 | 62.09 | 60.50 | 61.30 | 61.30 | 3,318,980 |
| Apr 21, 2025 | 60.00 | 60.97 | 59.00 | 60.70 | 60.70 | 3,143,939 |
| Apr 17, 2025 | 59.90 | 60.14 | 59.15 | 59.58 | 59.58 | 2,147,044 |
| Apr 16, 2025 | 58.72 | 60.55 | 58.37 | 60.24 | 60.24 | 3,929,252 |
| Apr 15, 2025 | 57.25 | 58.90 | 57.10 | 58.46 | 58.46 | 2,662,550 |
| Apr 11, 2025 | 57.90 | 57.92 | 55.71 | 56.63 | 56.63 | 2,831,709 |
| Apr 9, 2025 | 56.26 | 56.65 | 54.72 | 55.10 | 55.10 | 1,841,486 |
| Apr 8, 2025 | 57.05 | 57.05 | 55.40 | 56.27 | 56.27 | 3,846,449 |
| Apr 7, 2025 | 50.20 | 56.20 | 50.10 | 54.47 | 54.47 | 5,388,062 |
| Apr 4, 2025 | 59.98 | 60.17 | 57.18 | 57.84 | 57.84 | 3,774,074 |
| Apr 3, 2025 | 58.29 | 60.24 | 58.22 | 59.94 | 59.94 | 3,339,493 |
| Apr 2, 2025 | 59.60 | 59.90 | 58.16 | 58.95 | 58.95 | 3,683,839 |
| Apr 1, 2025 | 55.99 | 61.49 | 55.91 | 59.63 | 59.63 | 29,738,115 |
| Mar 28, 2025 | 59.00 | 60.00 | 54.60 | 56.29 | 56.29 | 5,448,960 |
| Mar 27, 2025 | 55.65 | 59.44 | 55.65 | 58.42 | 58.42 | 8,384,357 |
| Mar 26, 2025 | 59.59 | 60.17 | 57.15 | 57.57 | 57.57 | 4,692,519 |
| Mar 25, 2025 | 62.10 | 62.30 | 59.14 | 59.59 | 59.59 | 3,845,734 |
| Mar 24, 2025 | 62.16 | 63.05 | 61.50 | 61.72 | 61.72 | 4,222,887 |
| Mar 21, 2025 | 61.00 | 62.45 | 60.55 | 61.56 | 61.56 | 5,016,025 |
| Mar 20, 2025 | 61.96 | 62.70 | 60.51 | 61.10 | 61.10 | 3,796,690 |
| Mar 19, 2025 | 60.50 | 61.79 | 60.44 | 61.24 | 61.24 | 3,669,980 |
| Mar 18, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| Mar 17, 2025 | 60.85 | 61.29 | 58.85 | 59.33 | 59.33 | 4,225,834 |
| Mar 13, 2025 | 61.90 | 62.34 | 60.30 | 60.85 | 60.85 | 5,529,291 |
| Mar 12, 2025 | 60.51 | 63.36 | 59.57 | 61.16 | 61.16 | 10,683,629 |
| Mar 11, 2025 | 60.00 | 60.73 | 58.20 | 60.03 | 60.03 | 6,412,717 |
| Mar 10, 2025 | 61.00 | 64.70 | 57.55 | 61.11 | 61.11 | 25,266,716 |
| Mar 7, 2025 | 59.86 | 61.77 | 59.38 | 60.73 | 60.73 | 3,658,916 |
| Mar 6, 2025 | 60.30 | 61.20 | 59.27 | 59.87 | 59.87 | 3,337,944 |
| Mar 5, 2025 | 56.00 | 60.40 | 56.00 | 59.68 | 59.68 | 5,249,698 |
| Mar 4, 2025 | 55.80 | 57.50 | 54.15 | 56.00 | 56.00 | 5,030,019 |
| Mar 3, 2025 | 60.00 | 60.61 | 54.00 | 56.16 | 56.16 | 8,730,404 |
| Feb 28, 2025 | 62.12 | 62.12 | 59.00 | 59.52 | 59.52 | 3,949,115 |
| Feb 27, 2025 | 63.97 | 64.60 | 62.20 | 63.17 | 63.17 | 2,253,077 |
| Feb 25, 2025 | 63.80 | 64.76 | 63.35 | 63.97 | 63.97 | 2,946,655 |
| Feb 24, 2025 | 65.00 | 65.05 | 63.11 | 63.56 | 63.56 | 2,168,683 |
| Feb 21, 2025 | 65.70 | 67.99 | 64.80 | 65.37 | 65.37 | 3,665,305 |
| Feb 20, 2025 | 65.00 | 66.39 | 64.70 | 65.72 | 65.72 | 2,667,056 |
| Feb 19, 2025 | 63.51 | 66.14 | 62.28 | 65.75 | 65.75 | 3,787,144 |
| Feb 18, 2025 | 64.39 | 65.48 | 60.25 | 63.62 | 63.62 | 7,121,018 |
| Feb 17, 2025 | 66.44 | 66.57 | 62.80 | 63.74 | 63.74 | 6,135,134 |
| Feb 14, 2025 | 68.93 | 68.93 | 65.50 | 66.47 | 66.47 | 4,075,254 |
| Feb 13, 2025 | 69.48 | 70.15 | 68.24 | 68.65 | 68.65 | 3,112,511 |
| Feb 12, 2025 | 70.16 | 70.16 | 66.76 | 68.72 | 68.72 | 4,322,697 |
| Feb 11, 2025 | 72.58 | 72.58 | 69.40 | 70.35 | 70.35 | 3,847,268 |
| Feb 10, 2025 | 72.73 | 75.80 | 71.55 | 72.66 | 72.66 | 17,179,487 |
| Feb 7, 2025 | 73.12 | 73.67 | 71.50 | 72.04 | 72.04 | 3,409,514 |
| Feb 6, 2025 | 74.70 | 74.70 | 72.50 | 73.23 | 73.23 | 3,426,188 |
| Feb 5, 2025 | 73.90 | 77.55 | 73.46 | 74.74 | 74.74 | 30,107,319 |
| Feb 4, 2025 | 72.20 | 72.48 | 70.90 | 71.32 | 71.32 | 2,538,197 |
| Feb 3, 2025 | 71.00 | 72.49 | 70.28 | 71.13 | 71.13 | 2,491,042 |
| Feb 1, 2025 | 72.62 | 76.85 | 70.29 | 73.43 | 73.43 | 6,250,633 |
| Jan 31, 2025 | 70.65 | 72.25 | 69.90 | 71.79 | 71.79 | 2,652,560 |
| Jan 30, 2025 | 71.09 | 71.65 | 70.00 | 70.62 | 70.62 | 2,551,436 |
| Jan 29, 2025 | 68.80 | 71.34 | 68.80 | 70.84 | 70.84 | 3,146,512 |
| Jan 28, 2025 | 70.19 | 70.79 | 67.30 | 68.80 | 68.80 | 5,272,509 |
| Jan 27, 2025 | 72.30 | 73.08 | 68.79 | 69.45 | 69.45 | 5,288,608 |
| Jan 24, 2025 | 76.00 | 76.30 | 73.16 | 74.29 | 74.29 | 3,802,230 |
| Jan 23, 2025 | 76.39 | 77.38 | 75.20 | 76.22 | 76.22 | 7,110,102 |
| Jan 22, 2025 | 78.10 | 78.44 | 74.32 | 75.91 | 75.91 | 7,400,786 |
| Jan 21, 2025 | 80.50 | 80.70 | 76.67 | 78.10 | 78.10 | 18,558,306 |
| Jan 20, 2025 | 77.00 | 84.50 | 75.65 | 82.73 | 82.73 | 86,867,431 |
| Jan 17, 2025 | 71.85 | 71.85 | 70.54 | 71.04 | 71.04 | 2,289,609 |
| Jan 16, 2025 | 71.25 | 71.93 | 70.44 | 71.37 | 71.37 | 2,419,677 |
| Jan 15, 2025 | 70.00 | 71.45 | 69.28 | 69.78 | 69.78 | 3,271,386 |
| Jan 14, 2025 | 66.95 | 69.99 | 66.84 | 69.65 | 69.65 | 4,171,846 |
| Jan 13, 2025 | 68.20 | 70.28 | 65.58 | 66.05 | 66.05 | 4,724,838 |
| Jan 10, 2025 | 73.42 | 73.50 | 69.25 | 69.46 | 69.46 | 4,925,593 |
| Jan 9, 2025 | 74.41 | 75.40 | 72.55 | 72.90 | 72.90 | 2,796,630 |
| Jan 8, 2025 | 75.30 | 75.64 | 73.70 | 74.25 | 74.25 | 2,437,608 |
| Jan 7, 2025 | 74.50 | 76.15 | 74.16 | 75.45 | 75.45 | 3,562,014 |
| Jan 6, 2025 | 79.40 | 79.41 | 73.20 | 74.12 | 74.12 | 7,192,382 |
| Jan 3, 2025 | 78.00 | 82.29 | 77.54 | 79.42 | 79.42 | 12,486,105 |
| Jan 2, 2025 | 77.94 | 78.97 | 76.63 | 78.00 | 78.00 | 3,140,615 |
| Jan 1, 2025 | 76.00 | 78.90 | 75.61 | 77.44 | 77.44 | 4,736,167 |
| Dec 31, 2024 | 74.50 | 75.95 | 73.86 | 75.49 | 75.49 | 2,764,115 |
| Dec 30, 2024 | 76.50 | 76.70 | 74.04 | 74.49 | 74.49 | 2,511,269 |
| Dec 27, 2024 | 76.30 | 77.35 | 75.62 | 76.42 | 76.42 | 3,168,591 |
| Dec 26, 2024 | 77.28 | 77.99 | 75.57 | 75.96 | 75.96 | 3,099,814 |
| Dec 24, 2024 | 77.50 | 78.77 | 76.57 | 77.47 | 77.47 | 5,515,210 |
| Dec 23, 2024 | 78.69 | 80.80 | 75.75 | 76.90 | 76.90 | 5,820,824 |
| Dec 20, 2024 | 81.50 | 82.80 | 77.32 | 77.85 | 77.85 | 8,634,374 |
| Dec 19, 2024 | 80.81 | 81.79 | 80.16 | 80.73 | 80.73 | 6,927,065 |
| Dec 18, 2024 | 81.00 | 86.60 | 81.00 | 82.87 | 82.87 | 42,460,313 |
| Dec 17, 2024 | 82.45 | 82.80 | 80.52 | 80.87 | 80.87 | 6,020,525 |
| Dec 16, 2024 | 84.95 | 85.58 | 82.06 | 82.47 | 82.47 | 10,555,441 |
| Dec 13, 2024 | 86.00 | 88.40 | 84.05 | 85.31 | 85.31 | 45,256,467 |
| Dec 12, 2024 | 80.88 | 88.90 | 80.37 | 85.39 | 85.39 | 109,477,943 |
| Dec 11, 2024 | 80.70 | 82.13 | 80.10 | 80.84 | 80.84 | 4,544,156 |
| Dec 10, 2024 | 83.00 | 83.19 | 80.21 | 80.70 | 80.70 | 4,240,835 |
| Dec 9, 2024 | 80.14 | 84.45 | 79.80 | 82.79 | 82.79 | 15,048,934 |
| Dec 6, 2024 | 79.50 | 81.34 | 79.50 | 80.31 | 80.31 | 4,500,719 |
| Dec 5, 2024 | 80.30 | 81.25 | 79.41 | 80.00 | 80.00 | 4,500,505 |
| Dec 4, 2024 | 80.50 | 81.57 | 79.51 | 79.85 | 79.85 | 4,743,966 |
| Dec 3, 2024 | 79.94 | 82.90 | 79.21 | 80.45 | 80.45 | 7,984,755 |
| Dec 2, 2024 | 79.10 | 82.74 | 77.11 | 79.94 | 79.94 | 12,150,833 |
| Nov 29, 2024 | 79.17 | 81.35 | 77.86 | 78.74 | 78.74 | 8,922,915 |
| Nov 28, 2024 | 81.50 | 81.61 | 78.51 | 79.17 | 79.17 | 14,165,506 |
| Nov 27, 2024 | 82.88 | 85.50 | 80.46 | 82.65 | 82.65 | 67,217,735 |
| Nov 26, 2024 | 69.58 | 82.86 | 69.58 | 80.59 | 80.59 | 91,136,347 |
| Nov 25, 2024 | 69.20 | 69.71 | 67.88 | 69.05 | 69.05 | 2,453,857 |
| Nov 22, 2024 | 66.98 | 67.95 | 65.82 | 66.82 | 66.82 | 2,563,242 |
| Nov 21, 2024 | 69.01 | 69.36 | 66.36 | 66.65 | 66.65 | 2,825,595 |
| Nov 19, 2024 | 67.86 | 69.69 | 67.82 | 68.36 | 68.36 | 2,227,524 |
| Nov 18, 2024 | 67.65 | 68.45 | 66.60 | 67.40 | 67.40 | 2,227,361 |
| Nov 14, 2024 | 67.92 | 68.78 | 67.30 | 67.61 | 67.61 | 2,348,689 |
| Nov 13, 2024 | 69.54 | 69.65 | 66.70 | 67.11 | 67.11 | 2,525,546 |
| Nov 12, 2024 | 70.50 | 71.51 | 69.00 | 69.53 | 69.53 | 2,897,326 |
| Nov 11, 2024 | 70.88 | 71.40 | 69.31 | 70.32 | 70.32 | 3,305,276 |
| Nov 8, 2024 | 72.50 | 72.80 | 70.45 | 70.89 | 70.89 | 2,227,941 |
| Nov 7, 2024 | 73.66 | 74.94 | 72.25 | 72.77 | 72.77 | 2,700,477 |
| Nov 6, 2024 | 72.60 | 74.00 | 71.70 | 73.53 | 73.53 | 3,090,601 |
| Nov 5, 2024 | 72.00 | 72.74 | 70.90 | 72.07 | 72.07 | 2,507,848 |
| Nov 4, 2024 | 76.20 | 76.86 | 71.55 | 72.21 | 72.21 | 3,553,228 |
| Nov 1, 2024 | 73.85 | 75.00 | 73.69 | 74.68 | 74.68 | 1,074,207 |
| Oct 31, 2024 | 72.50 | 73.90 | 71.81 | 73.45 | 73.45 | 2,999,472 |
| Oct 30, 2024 | 72.00 | 73.20 | 70.55 | 72.59 | 72.59 | 3,416,652 |
| Oct 29, 2024 | 71.03 | 72.23 | 69.81 | 70.81 | 70.81 | 3,007,017 |
| Oct 28, 2024 | 69.25 | 71.89 | 68.50 | 70.98 | 70.98 | 5,986,234 |
| Oct 25, 2024 | 72.69 | 73.20 | 68.25 | 69.17 | 69.17 | 6,049,160 |
| Oct 24, 2024 | 74.43 | 75.30 | 72.20 | 72.66 | 72.66 | 3,590,633 |
| Oct 23, 2024 | 73.19 | 75.35 | 70.61 | 74.43 | 74.43 | 6,789,010 |
| Oct 22, 2024 | 78.00 | 78.47 | 72.25 | 73.06 | 73.06 | 6,484,810 |
| Oct 21, 2024 | 80.33 | 81.83 | 76.50 | 77.57 | 77.57 | 6,850,333 |
| Oct 18, 2024 | 78.59 | 80.71 | 77.35 | 79.70 | 79.70 | 4,232,553 |
| Oct 17, 2024 | 81.05 | 81.36 | 78.69 | 79.10 | 79.10 | 3,326,863 |
| Oct 16, 2024 | 79.59 | 83.70 | 79.56 | 80.97 | 80.97 | 8,129,566 |
| Oct 15, 2024 | 80.81 | 81.38 | 79.26 | 79.67 | 79.67 | 2,626,330 |
| Oct 14, 2024 | 81.90 | 82.48 | 80.50 | 80.78 | 80.78 | 2,724,214 |
| Oct 11, 2024 | 83.70 | 83.70 | 81.65 | 81.90 | 81.90 | 5,477,946 |
| Oct 10, 2024 | 78.05 | 86.33 | 78.05 | 83.79 | 83.79 | 33,694,497 |
| Oct 9, 2024 | 80.50 | 81.49 | 79.02 | 79.22 | 79.22 | 3,277,280 |
| Oct 8, 2024 | 77.00 | 79.99 | 75.91 | 79.54 | 79.54 | 3,903,990 |
| Oct 7, 2024 | 81.95 | 82.50 | 76.22 | 77.10 | 77.10 | 6,095,352 |
| Oct 4, 2024 | 81.21 | 83.35 | 79.51 | 81.45 | 81.45 | 5,078,554 |
| Oct 3, 2024 | 84.00 | 84.45 | 81.00 | 81.26 | 81.26 | 5,232,715 |
| Oct 1, 2024 | 84.59 | 86.26 | 84.50 | 85.08 | 85.08 | 3,728,254 |
| Sep 30, 2024 | 84.50 | 85.25 | 83.13 | 84.50 | 84.50 | 3,458,347 |
| Sep 27, 2024 | 84.85 | 87.18 | 84.75 | 85.05 | 85.05 | 4,993,170 |
| Sep 26, 2024 | 85.33 | 85.82 | 84.20 | 84.54 | 84.54 | 4,290,800 |
| Sep 25, 2024 | 86.48 | 87.17 | 85.00 | 85.33 | 85.33 | 4,403,026 |
| Sep 24, 2024 | 87.00 | 87.45 | 86.12 | 86.48 | 86.48 | 3,003,033 |
| Sep 23, 2024 | 87.35 | 89.33 | 86.74 | 86.98 | 86.98 | 5,913,377 |
| Sep 20, 2024 | 87.60 | 88.39 | 86.21 | 86.98 | 86.98 | 5,470,694 |
| Sep 19, 2024 | 88.93 | 89.97 | 85.22 | 87.11 | 87.11 | 6,638,555 |
| Sep 18, 2024 | 89.99 | 90.73 | 88.16 | 88.48 | 88.48 | 3,685,909 |
| Sep 17, 2024 | 91.09 | 91.77 | 89.50 | 89.88 | 89.88 | 4,283,216 |
| Sep 16, 2024 | 92.09 | 92.89 | 90.90 | 91.05 | 91.05 | 3,913,748 |
| Sep 13, 2024 | 93.00 | 94.20 | 91.56 | 91.86 | 91.86 | 5,418,953 |
| Sep 12, 2024 | 91.05 | 94.20 | 90.01 | 92.93 | 92.93 | 10,992,404 |
| Sep 11, 2024 | 92.69 | 92.79 | 90.20 | 90.61 | 90.61 | 3,616,094 |
| Sep 10, 2024 | 91.50 | 93.38 | 91.35 | 92.67 | 92.67 | 6,420,885 |
| Sep 9, 2024 | 91.23 | 91.90 | 88.88 | 91.24 | 91.24 | 8,865,746 |
| Sep 6, 2024 | 93.80 | 94.65 | 91.00 | 91.23 | 91.23 | 6,855,084 |
| Sep 5, 2024 | 95.15 | 95.84 | 93.31 | 93.70 | 93.70 | 6,587,123 |
| Sep 4, 2024 | 95.00 | 96.56 | 94.05 | 94.66 | 94.66 | 8,732,200 |
| Sep 3, 2024 | 96.20 | 98.80 | 95.01 | 95.39 | 95.39 | 12,944,647 |
| Sep 2, 2024 | 97.20 | 98.44 | 94.66 | 95.85 | 95.85 | 9,298,996 |
| Aug 30, 2024 | 96.15 | 100.75 | 94.90 | 97.14 | 97.14 | 21,066,918 |
| Aug 29, 2024 | 97.10 | 99.51 | 94.80 | 95.81 | 95.81 | 17,384,567 |
| Aug 28, 2024 | 100.57 | 104.00 | 96.37 | 96.81 | 96.81 | 54,007,889 |
| Aug 27, 2024 | 92.33 | 102.85 | 92.21 | 100.57 | 100.57 | 72,108,829 |
| Aug 26, 2024 | 94.20 | 94.20 | 92.01 | 92.34 | 92.34 | 5,496,548 |
| Aug 23, 2024 | 95.50 | 95.90 | 93.10 | 93.94 | 93.94 | 6,740,002 |
| Aug 22, 2024 | 92.90 | 97.70 | 92.41 | 95.48 | 95.48 | 26,930,992 |
| Aug 21, 2024 | 93.40 | 94.35 | 92.21 | 92.39 | 92.39 | 6,662,302 |
| Aug 20, 2024 | 93.50 | 95.45 | 92.02 | 93.10 | 93.10 | 12,929,171 |
| Aug 19, 2024 | 89.00 | 94.22 | 89.00 | 93.27 | 93.27 | 14,353,589 |
| Aug 16, 2024 | 90.00 | 90.45 | 87.89 | 89.26 | 89.26 | 6,425,103 |
| Aug 14, 2024 | 90.78 | 90.98 | 87.03 | 88.55 | 88.55 | 7,667,393 |
| Aug 13, 2024 | 91.79 | 93.90 | 90.00 | 90.35 | 90.35 | 10,703,148 |
| Aug 12, 2024 | 91.90 | 92.90 | 90.54 | 91.26 | 91.26 | 8,740,924 |
| Aug 9, 2024 | 96.28 | 96.50 | 92.60 | 92.92 | 92.92 | 7,309,982 |
| Aug 8, 2024 | 92.00 | 98.30 | 91.28 | 94.22 | 94.22 | 26,349,157 |
| Aug 7, 2024 | 92.90 | 93.68 | 90.41 | 91.80 | 91.80 | 12,876,436 |
| Aug 6, 2024 | 93.47 | 94.95 | 89.00 | 89.76 | 89.76 | 10,334,295 |
| Aug 5, 2024 | 95.00 | 95.65 | 91.00 | 91.65 | 91.65 | 17,086,584 |
| Aug 2, 2024 | 91.89 | 99.95 | 90.90 | 97.99 | 97.99 | 31,794,638 |
| Aug 1, 2024 | 96.60 | 97.57 | 91.71 | 93.04 | 93.04 | 11,442,897 |
| Jul 31, 2024 | 100.10 | 100.44 | 95.50 | 96.13 | 96.13 | 11,459,491 |
| Jul 30, 2024 | 99.30 | 101.70 | 98.36 | 99.59 | 99.59 | 13,019,804 |
| Jul 29, 2024 | 103.95 | 104.70 | 98.01 | 98.66 | 98.66 | 18,396,037 |
| Jul 26, 2024 | 108.00 | 109.85 | 100.30 | 102.35 | 102.35 | 47,795,541 |
| Jul 25, 2024 | 102.85 | 109.44 | 101.10 | 106.07 | 106.07 | 103,026,162 |
| Jul 24, 2024 | 101.15 | 106.79 | 100.50 | 103.88 | 103.88 | 81,926,676 |
| Jul 23, 2024 | 103.47 | 108.50 | 85.00 | 99.83 | 99.83 | 115,826,031 |
| Jul 22, 2024 | 99.99 | 110.00 | 97.85 | 102.03 | 102.03 | 164,179,170 |
| Jul 19, 2024 | 98.85 | 111.40 | 93.40 | 102.14 | 102.14 | 334,064,145 |
| Jul 18, 2024 | 81.60 | 97.58 | 81.60 | 97.31 | 97.31 | 212,750,544 |
| Jul 16, 2024 | 77.99 | 83.71 | 77.81 | 81.32 | 81.32 | 39,757,389 |
| Jul 15, 2024 | 77.00 | 78.95 | 76.01 | 77.10 | 77.10 | 6,427,680 |
| Jul 12, 2024 | 75.10 | 78.90 | 74.55 | 76.69 | 76.69 | 9,410,042 |
| Jul 11, 2024 | 75.09 | 76.10 | 74.72 | 74.89 | 74.89 | 2,122,889 |
| Jul 10, 2024 | 75.80 | 76.90 | 74.35 | 74.93 | 74.93 | 2,565,942 |
| Jul 9, 2024 | 75.65 | 77.43 | 75.40 | 75.57 | 75.57 | 2,176,837 |
| Jul 8, 2024 | 76.32 | 76.80 | 75.36 | 75.61 | 75.61 | 1,763,158 |
| Jul 5, 2024 | 76.69 | 77.10 | 76.10 | 76.28 | 76.28 | 2,391,233 |
| Jul 4, 2024 | 76.91 | 77.93 | 76.50 | 76.69 | 76.69 | 2,229,593 |
| Jul 3, 2024 | 77.03 | 77.30 | 76.50 | 76.61 | 76.61 | 2,274,938 |
| Jul 2, 2024 | 78.40 | 78.42 | 76.50 | 76.63 | 76.63 | 2,551,111 |
| Jul 1, 2024 | 79.00 | 79.00 | 77.70 | 77.94 | 77.94 | 1,866,014 |
| Jun 28, 2024 | 78.75 | 79.30 | 77.52 | 77.73 | 77.73 | 3,802,616 |
| Jun 27, 2024 | 81.24 | 81.25 | 77.45 | 78.13 | 78.13 | 5,949,288 |
| Jun 26, 2024 | 77.42 | 82.34 | 76.93 | 80.71 | 80.71 | 11,375,267 |
| Jun 25, 2024 | 77.80 | 79.39 | 77.23 | 77.42 | 77.42 | 2,791,076 |
| Jun 24, 2024 | 78.00 | 79.37 | 77.05 | 77.38 | 77.38 | 2,719,696 |
| Jun 21, 2024 | 80.20 | 80.45 | 78.04 | 78.47 | 78.47 | 2,935,783 |
| Jun 20, 2024 | 77.00 | 81.20 | 76.81 | 79.96 | 79.96 | 7,800,730 |
| Jun 19, 2024 | 78.90 | 79.40 | 76.80 | 77.56 | 77.56 | 3,681,695 |
| Jun 18, 2024 | 79.00 | 79.75 | 78.22 | 78.49 | 78.49 | 3,106,680 |
| Jun 14, 2024 | 80.60 | 80.78 | 78.50 | 78.81 | 78.81 | 5,303,491 |
| Jun 13, 2024 | 81.60 | 81.90 | 79.54 | 80.16 | 80.16 | 4,954,538 |
Related Tickers
GTL.NS GTL Limited
11.11
-8.33%
MTNL.NS Mahanagar Telephone Nigam Limited
52.01
-4.41%
RAILTEL.NS RailTel Corporation of India Limited
425.35
-2.95%
IDEA.NS Vodafone Idea Limited
6.67
-1.62%
ROUTE.NS Route Mobile Limited
1,086.25
+0.80%
RCOM.NS Reliance Communications Limited
1.8500
0.00%
TATACOMM.NS Tata Communications Limited
1,706.00
+0.31%
INDUSTOWER.NS Indus Towers Limited
380.35
-0.63%
ONMOBILE.NS OnMobile Global Limited
54.39
-2.75%
BHARTIARTL.NS Bharti Airtel Limited
1,840.40
-0.21%